Match Group, Inc. (MTCH)
NASDAQ: MTCH · Real-Time Price · USD
37.17
+0.17 (0.46%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 37.50 | 37.80 | 37.11 | 37.17 | 37.17 | 0.46% | 2,510,317 |
| Sep 25, 2024 | 37.00 | 37.46 | 36.92 | 37.00 | 37.00 | -0.86% | 3,934,124 |
| Sep 24, 2024 | 37.12 | 37.46 | 36.76 | 37.32 | 37.32 | 1.50% | 3,757,452 |
| Sep 23, 2024 | 36.58 | 36.94 | 36.34 | 36.77 | 36.77 | 1.29% | 3,077,536 |
| Sep 20, 2024 | 36.47 | 36.49 | 35.80 | 36.30 | 36.30 | -1.47% | 12,190,089 |
| Sep 19, 2024 | 36.76 | 37.23 | 36.48 | 36.84 | 36.84 | 1.60% | 3,274,085 |
| Sep 18, 2024 | 35.96 | 36.62 | 35.77 | 36.26 | 36.26 | 0.89% | 3,184,266 |
| Sep 17, 2024 | 35.38 | 36.35 | 35.30 | 35.94 | 35.94 | 2.16% | 3,436,791 |
| Sep 16, 2024 | 35.17 | 35.52 | 34.88 | 35.18 | 35.18 | 0.46% | 3,307,199 |
| Sep 13, 2024 | 35.16 | 35.92 | 34.95 | 35.02 | 35.02 | 0.09% | 2,818,096 |
| Sep 12, 2024 | 35.37 | 35.38 | 34.59 | 34.99 | 34.99 | -0.99% | 5,635,096 |
| Sep 11, 2024 | 36.11 | 36.14 | 34.54 | 35.34 | 35.34 | -2.54% | 6,498,517 |
| Sep 10, 2024 | 36.34 | 36.44 | 35.76 | 36.26 | 36.26 | 0.64% | 4,165,084 |
| Sep 9, 2024 | 35.93 | 36.48 | 35.76 | 36.03 | 36.03 | 0.59% | 3,313,502 |
| Sep 6, 2024 | 36.51 | 37.11 | 35.75 | 35.82 | 35.82 | -1.89% | 4,276,675 |
| Sep 5, 2024 | 36.42 | 36.93 | 36.08 | 36.51 | 36.51 | 0.16% | 3,702,292 |
| Sep 4, 2024 | 36.62 | 37.18 | 36.40 | 36.45 | 36.45 | -1.06% | 2,559,777 |
| Sep 3, 2024 | 36.89 | 37.95 | 36.66 | 36.84 | 36.84 | -0.99% | 3,490,790 |
| Aug 30, 2024 | 37.59 | 37.59 | 36.65 | 37.21 | 37.21 | 0.05% | 3,626,374 |
| Aug 29, 2024 | 37.12 | 37.47 | 36.93 | 37.19 | 37.19 | 1.22% | 3,245,752 |
| Aug 28, 2024 | 37.10 | 37.23 | 36.63 | 36.74 | 36.74 | -0.94% | 2,345,064 |
| Aug 27, 2024 | 37.15 | 37.36 | 36.92 | 37.09 | 37.09 | -0.75% | 3,147,221 |
| Aug 26, 2024 | 37.67 | 37.90 | 37.34 | 37.37 | 37.37 | 0.13% | 2,954,218 |
| Aug 23, 2024 | 36.67 | 37.43 | 36.59 | 37.32 | 37.32 | 2.47% | 5,294,640 |
| Aug 22, 2024 | 37.10 | 37.16 | 36.36 | 36.42 | 36.42 | -1.94% | 4,800,505 |
| Aug 21, 2024 | 36.69 | 37.58 | 36.44 | 37.14 | 37.14 | 1.67% | 4,550,417 |
| Aug 20, 2024 | 36.36 | 36.60 | 36.17 | 36.53 | 36.53 | -0.14% | 3,375,879 |
| Aug 19, 2024 | 34.91 | 36.70 | 34.91 | 36.58 | 36.58 | 3.95% | 3,884,718 |
| Aug 16, 2024 | 35.25 | 35.37 | 34.50 | 35.19 | 35.19 | -1.26% | 2,962,020 |
| Aug 15, 2024 | 34.81 | 35.67 | 34.30 | 35.64 | 35.64 | 4.30% | 4,797,787 |
| Aug 14, 2024 | 34.53 | 35.09 | 34.06 | 34.17 | 34.17 | -1.13% | 3,198,394 |
| Aug 13, 2024 | 33.66 | 34.63 | 33.36 | 34.56 | 34.56 | 2.34% | 4,803,552 |
| Aug 12, 2024 | 35.04 | 35.04 | 33.71 | 33.77 | 33.77 | -3.10% | 3,530,213 |
| Aug 9, 2024 | 34.77 | 35.00 | 34.49 | 34.85 | 34.85 | -0.06% | 3,680,889 |
| Aug 8, 2024 | 34.24 | 35.09 | 33.99 | 34.87 | 34.87 | -0.23% | 4,784,909 |
| Aug 7, 2024 | 36.20 | 36.76 | 34.78 | 34.95 | 34.95 | -2.05% | 4,954,861 |
| Aug 6, 2024 | 35.74 | 36.01 | 35.10 | 35.68 | 35.68 | 0.06% | 3,565,132 |
| Aug 5, 2024 | 35.12 | 35.83 | 34.50 | 35.66 | 35.66 | -2.75% | 7,268,518 |
| Aug 2, 2024 | 37.01 | 37.32 | 36.19 | 36.67 | 36.67 | -2.40% | 5,757,684 |
| Aug 1, 2024 | 38.52 | 38.52 | 36.05 | 37.57 | 37.57 | -1.49% | 9,199,148 |
| Jul 31, 2024 | 38.00 | 38.84 | 36.13 | 38.14 | 38.14 | 13.21% | 21,731,522 |
| Jul 30, 2024 | 33.18 | 33.88 | 33.08 | 33.69 | 33.69 | 1.48% | 4,331,615 |
| Jul 29, 2024 | 33.54 | 34.05 | 33.03 | 33.20 | 33.20 | -0.15% | 6,290,003 |
| Jul 26, 2024 | 33.30 | 33.35 | 32.71 | 33.25 | 33.25 | - | 3,176,664 |
| Jul 25, 2024 | 33.06 | 33.66 | 31.79 | 33.25 | 33.25 | 0.79% | 6,752,445 |
| Jul 24, 2024 | 34.04 | 34.20 | 32.94 | 32.99 | 32.99 | -3.96% | 4,380,453 |
| Jul 23, 2024 | 34.29 | 34.82 | 34.27 | 34.35 | 34.35 | -0.17% | 4,970,516 |
| Jul 22, 2024 | 34.79 | 34.86 | 34.29 | 34.41 | 34.41 | -0.75% | 3,965,523 |
| Jul 19, 2024 | 34.79 | 35.00 | 34.42 | 34.67 | 34.67 | -0.91% | 4,074,776 |
| Jul 18, 2024 | 35.58 | 36.33 | 34.83 | 34.99 | 34.99 | -1.58% | 7,845,254 |
| Jul 17, 2024 | 34.19 | 35.95 | 33.98 | 35.55 | 35.55 | 3.31% | 9,712,842 |
| Jul 16, 2024 | 34.22 | 35.04 | 33.68 | 34.41 | 34.41 | 7.46% | 15,605,806 |
| Jul 15, 2024 | 31.89 | 32.32 | 31.71 | 32.02 | 32.02 | -0.81% | 8,595,256 |
| Jul 12, 2024 | 31.67 | 32.83 | 31.42 | 32.28 | 32.28 | 2.31% | 6,627,235 |
| Jul 11, 2024 | 31.31 | 31.77 | 30.96 | 31.55 | 31.55 | 2.27% | 7,445,432 |
| Jul 10, 2024 | 31.16 | 31.17 | 30.52 | 30.85 | 30.85 | -0.29% | 6,428,988 |
| Jul 9, 2024 | 30.15 | 31.05 | 30.10 | 30.94 | 30.94 | 2.45% | 5,786,038 |
| Jul 8, 2024 | 29.55 | 30.21 | 29.44 | 30.20 | 30.20 | 2.65% | 4,976,519 |
| Jul 5, 2024 | 29.42 | 29.60 | 29.15 | 29.42 | 29.42 | -0.34% | 3,859,257 |
| Jul 3, 2024 | 29.55 | 29.98 | 29.50 | 29.52 | 29.52 | 0.24% | 1,895,688 |
| Jul 2, 2024 | 29.46 | 29.62 | 29.21 | 29.45 | 29.45 | 0.37% | 3,510,118 |
| Jul 1, 2024 | 30.34 | 30.55 | 29.13 | 29.34 | 29.34 | -3.42% | 5,058,375 |
| Jun 28, 2024 | 30.35 | 30.54 | 30.06 | 30.38 | 30.38 | -0.23% | 11,048,735 |
| Jun 27, 2024 | 30.23 | 30.62 | 30.14 | 30.45 | 30.45 | 0.43% | 7,211,030 |
| Jun 26, 2024 | 30.12 | 30.56 | 29.92 | 30.32 | 30.32 | 0.26% | 5,596,582 |
| Jun 25, 2024 | 30.70 | 30.93 | 29.93 | 30.24 | 30.24 | -1.82% | 5,262,834 |
| Jun 24, 2024 | 30.96 | 31.52 | 30.77 | 30.80 | 30.80 | -0.68% | 4,537,500 |
| Jun 21, 2024 | 30.36 | 31.11 | 30.29 | 31.01 | 31.01 | 2.38% | 12,732,623 |
| Jun 20, 2024 | 30.39 | 30.54 | 29.99 | 30.29 | 30.29 | -0.59% | 3,012,717 |
| Jun 18, 2024 | 30.51 | 31.52 | 30.24 | 30.47 | 30.47 | -0.23% | 4,395,660 |
| Jun 17, 2024 | 31.28 | 31.49 | 30.53 | 30.54 | 30.54 | -3.20% | 3,693,898 |
| Jun 14, 2024 | 31.31 | 31.65 | 31.05 | 31.55 | 31.55 | -0.17% | 3,844,297 |
| Jun 13, 2024 | 31.08 | 32.15 | 30.99 | 31.61 | 31.61 | 1.79% | 5,467,333 |
| Jun 12, 2024 | 32.23 | 32.37 | 30.95 | 31.05 | 31.05 | -2.08% | 3,909,709 |
| Jun 11, 2024 | 31.72 | 31.81 | 31.25 | 31.71 | 31.71 | -0.44% | 3,085,005 |
| Jun 10, 2024 | 31.74 | 32.04 | 31.34 | 31.85 | 31.85 | -0.53% | 2,944,178 |
| Jun 7, 2024 | 32.45 | 32.57 | 31.90 | 32.02 | 32.02 | -2.08% | 3,567,522 |
| Jun 6, 2024 | 31.21 | 32.72 | 31.21 | 32.70 | 32.70 | 4.01% | 3,783,675 |
| Jun 5, 2024 | 31.23 | 31.67 | 31.07 | 31.44 | 31.44 | 1.16% | 4,017,632 |
| Jun 4, 2024 | 30.71 | 31.27 | 30.66 | 31.08 | 31.08 | 0.19% | 2,972,095 |
| Jun 3, 2024 | 30.69 | 31.11 | 30.51 | 31.02 | 31.02 | 1.27% | 4,183,926 |
| May 31, 2024 | 29.96 | 30.67 | 29.60 | 30.63 | 30.63 | 2.24% | 6,347,110 |
| May 30, 2024 | 29.76 | 30.06 | 29.39 | 29.96 | 29.96 | 1.42% | 4,770,825 |
| May 29, 2024 | 29.00 | 29.57 | 28.98 | 29.54 | 29.54 | 0.65% | 4,875,118 |
| May 28, 2024 | 29.26 | 30.12 | 29.25 | 29.35 | 29.35 | -0.17% | 4,486,737 |
| May 24, 2024 | 29.60 | 29.69 | 29.17 | 29.40 | 29.40 | -0.27% | 3,809,500 |
| May 23, 2024 | 29.50 | 29.93 | 29.39 | 29.48 | 29.48 | -0.44% | 4,965,821 |
| May 22, 2024 | 29.97 | 30.36 | 29.45 | 29.61 | 29.61 | -1.40% | 3,581,397 |
| May 21, 2024 | 30.31 | 30.73 | 29.97 | 30.03 | 30.03 | -1.15% | 4,045,704 |
| May 20, 2024 | 31.10 | 31.29 | 30.21 | 30.38 | 30.38 | -2.66% | 4,706,858 |
| May 17, 2024 | 31.40 | 31.54 | 31.16 | 31.21 | 31.21 | -0.48% | 2,876,814 |
| May 16, 2024 | 31.12 | 31.49 | 30.97 | 31.36 | 31.36 | - | 3,804,084 |
| May 15, 2024 | 32.07 | 32.14 | 31.24 | 31.36 | 31.36 | -1.82% | 4,974,517 |
| May 14, 2024 | 31.31 | 31.96 | 31.11 | 31.94 | 31.94 | 3.17% | 9,047,396 |
| May 13, 2024 | 30.96 | 31.57 | 30.51 | 30.96 | 30.96 | 0.88% | 7,544,544 |
| May 10, 2024 | 30.57 | 30.77 | 29.90 | 30.69 | 30.69 | 0.36% | 4,684,404 |
| May 9, 2024 | 30.13 | 30.64 | 29.82 | 30.58 | 30.58 | 2.55% | 7,001,524 |
| May 8, 2024 | 28.96 | 30.20 | 27.66 | 29.82 | 29.82 | -5.36% | 20,560,066 |
| May 7, 2024 | 32.22 | 32.44 | 31.46 | 31.51 | 31.51 | -2.26% | 9,161,568 |
| May 6, 2024 | 31.90 | 32.47 | 31.88 | 32.24 | 32.24 | 0.97% | 5,944,625 |